Vanguard Russell 1000 Growth Index Fund Institutional Shares (VRGWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
947.81
+2.54 (0.27%)
At close: Dec 5, 2025
VRGWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 947.81 | 947.81 | 947.81 | 947.81 | 947.81 | 0.27% |
| Dec 4, 2025 | 945.27 | 945.27 | 945.27 | 945.27 | 945.27 | 0.22% |
| Dec 3, 2025 | 943.16 | 943.16 | 943.16 | 943.16 | 943.16 | -0.09% |
| Dec 2, 2025 | 944.02 | 944.02 | 944.02 | 944.02 | 944.02 | 0.44% |
| Dec 1, 2025 | 939.84 | 939.84 | 939.84 | 939.84 | 939.84 | -0.39% |
| Nov 28, 2025 | 943.54 | 943.54 | 943.54 | 943.54 | 943.54 | 0.45% |
| Nov 26, 2025 | 939.33 | 939.33 | 939.33 | 939.33 | 939.33 | 0.76% |
| Nov 25, 2025 | 932.26 | 932.26 | 932.26 | 932.26 | 932.26 | 0.70% |
| Nov 24, 2025 | 925.81 | 925.81 | 925.81 | 925.81 | 925.81 | 2.26% |
| Nov 21, 2025 | 905.33 | 905.33 | 905.33 | 905.33 | 905.33 | 0.56% |
| Nov 20, 2025 | 900.31 | 900.31 | 900.31 | 900.31 | 900.31 | -2.02% |
| Nov 19, 2025 | 918.84 | 918.84 | 918.84 | 918.84 | 918.84 | 0.76% |
| Nov 18, 2025 | 911.90 | 911.90 | 911.90 | 911.90 | 911.90 | -1.26% |
| Nov 17, 2025 | 923.51 | 923.51 | 923.51 | 923.51 | 923.51 | -0.90% |
| Nov 14, 2025 | 931.91 | 931.91 | 931.91 | 931.91 | 931.91 | 0.20% |
| Nov 13, 2025 | 930.03 | 930.03 | 930.03 | 930.03 | 930.03 | -2.12% |
| Nov 12, 2025 | 950.16 | 950.16 | 950.16 | 950.16 | 950.16 | -0.19% |
| Nov 11, 2025 | 951.93 | 951.93 | 951.93 | 951.93 | 951.93 | -0.16% |
| Nov 10, 2025 | 953.44 | 953.44 | 953.44 | 953.44 | 953.44 | 2.21% |
| Nov 7, 2025 | 932.79 | 932.79 | 932.79 | 932.79 | 932.79 | -0.19% |
| Nov 6, 2025 | 934.57 | 934.57 | 934.57 | 934.57 | 934.57 | -1.64% |
| Nov 5, 2025 | 950.17 | 950.17 | 950.17 | 950.17 | 950.17 | 0.19% |
| Nov 4, 2025 | 948.33 | 948.33 | 948.33 | 948.33 | 948.33 | -1.74% |
| Nov 3, 2025 | 965.09 | 965.09 | 965.09 | 965.09 | 965.09 | 0.43% |
| Oct 31, 2025 | 960.99 | 960.99 | 960.99 | 960.99 | 960.99 | 0.30% |
| Oct 30, 2025 | 958.09 | 958.09 | 958.09 | 958.09 | 958.09 | -1.51% |
| Oct 29, 2025 | 972.74 | 972.74 | 972.74 | 972.74 | 972.74 | 0.46% |
| Oct 28, 2025 | 968.26 | 968.26 | 968.26 | 968.26 | 968.26 | 0.84% |
| Oct 27, 2025 | 960.24 | 960.24 | 960.24 | 960.24 | 960.24 | 1.71% |
| Oct 24, 2025 | 944.06 | 944.06 | 944.06 | 944.06 | 944.06 | 0.89% |
| Oct 23, 2025 | 935.73 | 935.73 | 935.73 | 935.73 | 935.73 | 0.84% |
| Oct 22, 2025 | 927.90 | 927.90 | 927.90 | 927.90 | 927.90 | -0.75% |
| Oct 21, 2025 | 934.92 | 934.92 | 934.92 | 934.92 | 934.92 | -0.03% |
| Oct 20, 2025 | 935.21 | 935.21 | 935.21 | 935.21 | 935.21 | 1.14% |
| Oct 17, 2025 | 924.66 | 924.66 | 924.66 | 924.66 | 924.66 | 0.50% |
| Oct 16, 2025 | 920.07 | 920.07 | 920.07 | 920.07 | 920.07 | -0.47% |
| Oct 15, 2025 | 924.39 | 924.39 | 924.39 | 924.39 | 924.39 | 0.47% |
| Oct 14, 2025 | 920.07 | 920.07 | 920.07 | 920.07 | 920.07 | -0.80% |
| Oct 13, 2025 | 927.52 | 927.52 | 927.52 | 927.52 | 927.52 | 2.01% |
| Oct 10, 2025 | 909.23 | 909.23 | 909.23 | 909.23 | 909.23 | -3.20% |
| Oct 9, 2025 | 939.31 | 939.31 | 939.31 | 939.31 | 939.31 | -0.06% |
| Oct 8, 2025 | 939.85 | 939.85 | 939.85 | 939.85 | 939.85 | 0.99% |
| Oct 7, 2025 | 930.67 | 930.67 | 930.67 | 930.67 | 930.67 | -0.54% |
| Oct 6, 2025 | 935.72 | 935.72 | 935.72 | 935.72 | 935.72 | 0.62% |
| Oct 3, 2025 | 929.98 | 929.98 | 929.98 | 929.98 | 929.98 | -0.38% |
| Oct 2, 2025 | 933.51 | 933.51 | 933.51 | 933.51 | 933.51 | 0.12% |
| Oct 1, 2025 | 932.35 | 932.35 | 932.35 | 932.35 | 932.35 | 0.54% |
| Sep 30, 2025 | 927.35 | 927.35 | 927.35 | 927.35 | 927.35 | 0.47% |
| Sep 29, 2025 | 923.02 | 923.02 | 923.02 | 923.02 | 923.02 | 0.38% |
| Sep 26, 2025 | 919.55 | 919.55 | 919.55 | 919.55 | 919.55 | 0.41% |
| Sep 25, 2025 | 915.79 | 915.79 | 915.79 | 915.79 | 915.79 | -0.56% |
| Sep 24, 2025 | 920.93 | 920.93 | 920.93 | 920.93 | 920.93 | -0.59% |
| Sep 23, 2025 | 925.31 | 925.31 | 925.31 | 926.42 | 925.31 | -1.08% |
| Sep 22, 2025 | 935.44 | 935.44 | 935.44 | 936.56 | 935.44 | 0.87% |
| Sep 19, 2025 | 927.33 | 927.33 | 927.33 | 928.44 | 927.32 | 0.96% |
| Sep 18, 2025 | 918.51 | 918.51 | 918.51 | 919.61 | 918.51 | 0.60% |
| Sep 17, 2025 | 913.05 | 913.05 | 913.05 | 914.15 | 913.05 | -0.42% |
| Sep 16, 2025 | 916.90 | 916.90 | 916.90 | 918.00 | 916.90 | -0.16% |
| Sep 15, 2025 | 918.33 | 918.33 | 918.33 | 919.43 | 918.33 | 0.93% |
| Sep 12, 2025 | 909.88 | 909.88 | 909.88 | 910.97 | 909.88 | 0.34% |
| Sep 11, 2025 | 906.75 | 906.75 | 906.75 | 907.84 | 906.75 | 0.51% |
| Sep 10, 2025 | 902.15 | 902.15 | 902.15 | 903.23 | 902.15 | 0.70% |
| Sep 9, 2025 | 895.88 | 895.88 | 895.88 | 896.96 | 895.88 | 0.32% |
| Sep 8, 2025 | 893.05 | 893.05 | 893.05 | 894.12 | 893.05 | 0.58% |
| Sep 5, 2025 | 887.89 | 887.89 | 887.89 | 888.96 | 887.89 | -0.22% |
| Sep 4, 2025 | 889.86 | 889.86 | 889.86 | 890.93 | 889.86 | 0.91% |
| Sep 3, 2025 | 881.84 | 881.84 | 881.84 | 882.90 | 881.84 | 0.95% |
| Sep 2, 2025 | 873.50 | 873.50 | 873.50 | 874.55 | 873.50 | -0.81% |
| Aug 29, 2025 | 880.62 | 880.62 | 880.62 | 881.68 | 880.62 | -1.19% |
| Aug 28, 2025 | 891.26 | 891.26 | 891.26 | 892.33 | 891.26 | 0.62% |
| Aug 27, 2025 | 885.73 | 885.73 | 885.73 | 886.79 | 885.72 | 0.21% |
| Aug 26, 2025 | 883.88 | 883.88 | 883.88 | 884.94 | 883.88 | 0.62% |
| Aug 25, 2025 | 878.46 | 878.46 | 878.46 | 879.52 | 878.46 | -0.20% |
| Aug 22, 2025 | 880.24 | 880.24 | 880.24 | 881.30 | 880.24 | 1.54% |
| Aug 21, 2025 | 866.92 | 866.92 | 866.92 | 867.96 | 866.92 | -0.38% |
| Aug 20, 2025 | 870.24 | 870.24 | 870.24 | 871.29 | 870.24 | -0.58% |
| Aug 19, 2025 | 875.28 | 875.28 | 875.28 | 876.33 | 875.28 | -1.43% |
| Aug 18, 2025 | 887.99 | 887.99 | 887.99 | 889.06 | 887.99 | 0.03% |
| Aug 15, 2025 | 887.69 | 887.69 | 887.69 | 888.76 | 887.69 | -0.28% |
| Aug 14, 2025 | 890.23 | 890.23 | 890.23 | 891.30 | 890.23 | 0.12% |
| Aug 13, 2025 | 889.20 | 889.20 | 889.20 | 890.27 | 889.20 | -0.10% |
| Aug 12, 2025 | 890.13 | 890.13 | 890.13 | 891.20 | 890.13 | 1.20% |
| Aug 11, 2025 | 879.59 | 879.59 | 879.59 | 880.65 | 879.59 | -0.24% |
| Aug 8, 2025 | 881.68 | 881.68 | 881.68 | 882.74 | 881.68 | 0.86% |
| Aug 7, 2025 | 874.12 | 874.12 | 874.12 | 875.17 | 874.12 | -0.13% |
| Aug 6, 2025 | 875.24 | 875.24 | 875.24 | 876.29 | 875.24 | 1.32% |
| Aug 5, 2025 | 863.83 | 863.83 | 863.83 | 864.87 | 863.83 | -0.80% |
| Aug 4, 2025 | 870.78 | 870.78 | 870.78 | 871.83 | 870.78 | 1.96% |
| Aug 1, 2025 | 854.05 | 854.05 | 854.05 | 855.08 | 854.05 | -1.94% |
| Jul 31, 2025 | 870.92 | 870.92 | 870.92 | 871.97 | 870.92 | 0.09% |
| Jul 30, 2025 | 870.15 | 870.15 | 870.15 | 871.20 | 870.15 | 0.24% |
| Jul 29, 2025 | 868.05 | 868.05 | 868.05 | 869.09 | 868.05 | -0.54% |
| Jul 28, 2025 | 872.77 | 872.77 | 872.77 | 873.82 | 872.77 | 0.40% |
| Jul 25, 2025 | 869.26 | 869.26 | 869.26 | 870.30 | 869.25 | 0.48% |
| Jul 24, 2025 | 865.08 | 865.08 | 865.08 | 866.12 | 865.08 | 0.32% |
| Jul 23, 2025 | 862.29 | 862.29 | 862.29 | 863.33 | 862.29 | 0.81% |
| Jul 22, 2025 | 855.34 | 855.34 | 855.34 | 856.37 | 855.34 | -0.59% |
| Jul 21, 2025 | 860.45 | 860.45 | 860.45 | 861.48 | 860.45 | 0.22% |
| Jul 18, 2025 | 858.54 | 858.54 | 858.54 | 859.57 | 858.54 | 0.03% |
| Jul 17, 2025 | 858.26 | 858.26 | 858.26 | 859.29 | 858.26 | 0.63% |